시장 데이터를 불러오는 중
전체 종목
루멕사 이미징 홀딩스 과거 주가
Lumexa Imaging Holdings, Inc. - Common Stock · LMRI · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lumexa Imaging Holdings, Inc. - Common Stock · LMRI · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,804 | ₩14,232 | ₩13,511 | ₩14,071 | +1.93% | 37.1만 |
| 2026.10.08 | ₩13,951 | ₩14,018 | ₩13,484 | ₩13,791 | -1.15% | 49.2만 |
| 2026.10.07 | ₩14,111 | ₩14,298 | ₩14,005 | ₩14,138 | +0.19% | 16.4만 |
| 2026.10.06 | ₩14,592 | ₩14,792 | ₩14,085 | ₩14,298 | -2.01% | 25.8만 |
| 2026.10.05 | ₩14,165 | ₩14,592 | ₩14,018 | ₩14,378 | +1.51% | 61.6만 |
| 2026.10.02 | ₩13,751 | ₩14,018 | ₩13,591 | ₩13,778 | +0.19% | 47.6만 |
| 2026.10.01 | ₩13,724 | ₩14,038 | ₩13,270 | ₩13,484 | -1.75% | 38만 |
| 2026.09.30 | ₩13,698 | ₩13,998 | ₩13,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,684 |
| -0.10% |
| 78.2만 |
| 2026.09.29 | ₩13,617 | ₩13,764 | ₩13,444 | ₩13,698 | +0.59% | 38만 |
|---|
| 2026.09.28 | ₩13,484 | ₩13,764 | ₩13,324 | ₩13,544 | +0.45% | 16.5만 |
|---|
| 2026.09.25 | ₩13,684 | ₩13,711 | ₩13,163 | ₩13,631 | -0.39% | 44.1만 |
|---|
| 2026.09.24 | ₩13,497 | ₩13,564 | ₩13,123 | ₩13,190 | -2.27% | 32.6만 |
|---|
| 2026.09.23 | ₩13,938 | ₩14,125 | ₩13,350 | ₩13,537 | -2.87% | 98.1만 |
|---|
| 2026.09.22 | ₩14,418 | ₩14,779 | ₩14,005 | ₩14,045 | -2.59% | 65.9만 |
|---|
| 2026.09.21 | ₩14,912 | ₩15,304 | ₩14,125 | ₩14,258 | -4.39% | 45.5만 |
|---|
| 2026.09.18 | ₩15,273 | ₩15,286 | ₩14,685 | ₩14,792 | -3.15% | 67.8만 |
|---|
| 2026.09.17 | ₩15,914 | ₩16,000 | ₩15,313 | ₩15,380 | -3.36% | 31.7만 |
|---|
| 2026.09.16 | ₩15,740 | ₩16,047 | ₩15,206 | ₩15,553 | -1.19% | 30.5만 |
|---|
| 2026.09.15 | ₩15,273 | ₩15,847 | ₩14,939 | ₩15,713 | +2.88% | 28만 |
|---|
| 2026.09.14 | ₩15,273 | ₩15,687 | ₩15,046 | ₩15,206 | -0.44% | 32.1만 |
|---|
| 2026.09.11 | ₩15,219 | ₩15,540 | ₩15,006 | ₩15,340 | +0.79% | 54.6만 |
|---|
| 2026.09.10 | ₩14,966 | ₩15,286 | ₩14,819 | ₩14,939 | -0.18% | 22.2만 |
|---|
| 2026.09.09 | ₩15,286 | ₩15,393 | ₩14,812 | ₩15,059 | -1.48% | 24.9만 |
|---|
| 2026.09.08 | ₩16,047 | ₩16,087 | ₩15,019 | ₩15,406 | -3.99% | 29.4만 |
|---|
| 2026.09.04 | ₩15,834 | ₩16,448 | ₩15,633 | ₩16,261 | +2.70% | 25.1만 |
|---|
| 2026.09.03 | ₩15,954 | ₩16,234 | ₩15,460 | ₩15,887 | -0.42% | 34만 |
|---|
| 2026.09.02 | ₩15,540 | ₩16,000 | ₩15,540 | ₩15,687 | +0.95% | 23.8만 |
|---|
| 2026.09.01 | ₩15,527 | ₩15,773 | ₩15,203 | ₩15,540 | +0.09% | 19.7만 |
|---|
| 2026.08.31 | ₩15,273 | ₩15,667 | ₩15,219 | ₩15,580 | +2.01% | 26만 |
|---|
| 2026.08.28 | ₩15,713 | ₩16,161 | ₩15,233 | ₩15,366 | -2.21% | 34.3만 |
|---|
| 2026.08.27 | ₩15,954 | ₩16,141 | ₩15,513 | ₩15,660 | -1.84% | 22.7만 |
|---|
| 2026.08.26 | ₩16,061 | ₩16,207 | ₩15,740 | ₩15,967 | -0.58% | 21.9만 |
|---|
| 2026.08.25 | ₩16,074 | ₩16,194 | ₩15,620 | ₩16,114 | +0.25% | 34.5만 |
|---|
| 2026.08.24 | ₩16,541 | ₩16,703 | ₩15,713 | ₩15,820 | -4.36% | 21.4만 |
|---|
| 2026.08.21 | ₩15,673 | ₩16,661 | ₩15,273 | ₩16,581 | +5.79% | 48.7만 |
|---|
| 2026.08.20 | ₩15,660 | ₩15,987 | ₩15,273 | ₩15,593 | -0.43% | 123.1만 |
|---|
| 2026.08.19 | ₩16,354 | ₩16,621 | ₩15,647 | ₩15,820 | -3.27% | 62.4만 |
|---|
| 2026.08.18 | ₩15,713 | ₩16,074 | ₩15,300 | ₩16,007 | +1.87% | 39.4만 |
|---|
| 2026.08.17 | ₩16,020 | ₩16,313 | ₩15,442 | ₩15,767 | -1.58% | 57.3만 |
|---|
| 2026.08.14 | ₩16,287 | ₩16,287 | ₩15,740 | ₩16,047 | -1.48% | 61.6만 |
|---|
| 2026.08.13 | ₩15,740 | ₩17,356 | ₩15,540 | ₩16,287 | +3.48% | 114.1만 |
|---|
| 2026.08.12 | ₩15,713 | ₩15,860 | ₩15,166 | ₩15,660 | -0.34% | 75만 |
|---|
| 2026.08.11 | ₩15,727 | ₩16,101 | ₩15,159 | ₩15,567 | -1.02% | 80.7만 |
|---|
| 2026.08.10 | ₩15,286 | ₩15,687 | ₩15,153 | ₩15,673 | +2.53% | 34.5만 |
|---|
| 2026.08.07 | ₩15,286 | ₩15,992 | ₩15,099 | ₩15,460 | +1.14% | 44.6만 |
|---|
| 2026.08.06 | ₩15,126 | ₩15,406 | ₩14,979 | ₩15,273 | +0.97% | 30.8만 |
|---|
| 2026.08.05 | ₩15,273 | ₩15,433 | ₩14,912 | ₩15,086 | -1.22% | 30.3만 |
|---|
| 2026.08.04 | ₩15,233 | ₩15,473 | ₩14,352 | ₩15,153 | -0.53% | 66.1만 |
|---|
| 2026.08.03 | ₩14,165 | ₩15,153 | ₩13,257 | ₩15,033 | +6.13% | 42.4만 |
|---|
| 2026.07.31 | ₩13,524 | ₩13,951 | ₩13,150 | ₩13,898 | +2.76% | 34만 |
|---|
| 2026.07.30 | ₩13,884 | ₩14,499 | ₩13,537 | ₩13,684 | -1.44% | 38.5만 |
|---|
| 2026.07.29 | ₩14,552 | ₩14,619 | ₩13,671 | ₩13,751 | -5.50% | 40만 |
|---|
| 2026.07.28 | ₩14,819 | ₩14,912 | ₩14,378 | ₩14,645 | -1.17% | 36.1만 |
|---|
| 2026.07.27 | ₩14,752 | ₩15,446 | ₩14,725 | ₩14,752 | 0.00% | 23.7만 |
|---|
| 2026.07.24 | ₩14,512 | ₩15,206 | ₩14,499 | ₩14,592 | +0.55% | 24.2만 |
|---|
| 2026.07.23 | ₩14,005 | ₩14,565 | ₩13,951 | ₩14,352 | +2.48% | 29.6만 |
|---|
| 2026.07.22 | ₩14,832 | ₩14,992 | ₩14,005 | ₩14,218 | -4.14% | 23.4만 |
|---|
| 2026.07.21 | ₩14,846 | ₩15,380 | ₩14,705 | ₩14,859 | +0.09% | 21.6만 |
|---|
| 2026.07.20 | ₩14,832 | ₩15,433 | ₩14,258 | ₩14,819 | -0.09% | 71.1만 |
|---|
| 2026.07.17 | ₩14,739 | ₩15,099 | ₩14,479 | ₩14,872 | +0.91% | 24.7만 |
|---|
| 2026.07.16 | ₩14,832 | ₩15,260 | ₩14,499 | ₩14,952 | +0.81% | 26.2만 |
|---|
| 2026.07.15 | ₩14,512 | ₩15,046 | ₩13,965 | ₩14,712 | +1.38% | 79.5만 |
|---|
| 2026.07.14 | ₩14,886 | ₩15,286 | ₩14,278 | ₩14,565 | -2.15% | 43.9만 |
|---|
| 2026.07.13 | ₩16,020 | ₩16,287 | ₩14,378 | ₩14,886 | -7.08% | 54.6만 |
|---|
| 2026.07.10 | ₩16,448 | ₩17,075 | ₩15,780 | ₩16,020 | -2.60% | 32.9만 |
|---|
| 2026.07.09 | ₩16,381 | ₩16,421 | ₩15,286 | ₩16,261 | -0.73% | 31.5만 |
|---|
| 2026.07.08 | ₩16,167 | ₩16,514 | ₩15,687 | ₩16,234 | +0.41% | 39.5만 |
|---|
| 2026.07.07 | ₩17,062 | ₩17,262 | ₩16,189 | ₩16,408 | -3.83% | 45.1만 |
|---|
| 2026.07.06 | ₩16,701 | ₩17,142 | ₩16,357 | ₩16,955 | +1.52% | 51.5만 |
|---|
| 2026.07.02 | ₩15,700 | ₩16,888 | ₩15,613 | ₩16,595 | +5.70% | 134.7만 |
|---|
| 2026.07.01 | ₩15,019 | ₩15,860 | ₩15,019 | ₩15,473 | +3.02% | 57.5만 |
|---|
| 2026.06.30 | ₩15,273 | ₩15,633 | ₩14,672 | ₩15,059 | -1.40% | 66.2만 |
|---|
| 2026.06.29 | ₩16,007 | ₩16,127 | ₩15,053 | ₩15,326 | -4.25% | 81.2만 |
|---|
| 2026.06.26 | ₩14,098 | ₩16,261 | ₩14,085 | ₩16,154 | +14.58% | 210.6만 |
|---|
| 2026.06.25 | ₩13,364 | ₩14,312 | ₩13,364 | ₩14,125 | +5.69% | 68만 |
|---|
| 2026.06.24 | ₩12,536 | ₩13,537 | ₩12,483 | ₩13,324 | +6.28% | 49.6만 |
|---|
| 2026.06.23 | ₩12,423 | ₩13,137 | ₩12,423 | ₩12,589 | +1.34% | 30.4만 |
|---|
| 2026.06.22 | ₩12,563 | ₩13,284 | ₩12,389 | ₩12,670 | +0.85% | 57.5만 |
|---|
| 2026.06.18 | ₩11,962 | ₩12,616 | ₩11,521 | ₩12,563 | +5.02% | 90.7만 |
|---|
| 2026.06.17 | ₩12,069 | ₩12,727 | ₩11,508 | ₩11,735 | -2.77% | 79.9만 |
|---|
| 2026.06.16 | ₩12,616 | ₩12,776 | ₩11,962 | ₩12,055 | -4.44% | 118.7만 |
|---|
| 2026.06.15 | ₩13,137 | ₩13,190 | ₩12,282 | ₩12,536 | -4.57% | 78.4만 |
|---|
| 2026.06.12 | ₩12,723 | ₩13,457 | ₩12,416 | ₩12,870 | +1.15% | 66.4만 |
|---|
| 2026.06.11 | ₩12,229 | ₩13,137 | ₩12,162 | ₩12,710 | +3.93% | 93.5만 |
|---|
| 2026.06.10 | ₩11,521 | ₩12,095 | ₩11,334 | ₩12,069 | +4.75% | 80.8만 |
|---|
| 2026.06.09 | ₩10,907 | ₩11,949 | ₩10,907 | ₩11,548 | +5.88% | 93.8만 |
|---|
| 2026.06.08 | ₩11,468 | ₩11,601 | ₩10,614 | ₩10,854 | -5.36% | 170.8만 |
|---|
| 2026.06.05 | ₩11,001 | ₩11,455 | ₩10,654 | ₩11,348 | +3.16% | 61.1만 |
|---|
| 2026.06.04 | ₩10,507 | ₩11,428 | ₩10,473 | ₩11,001 | +4.70% | 57.3만 |
|---|
| 2026.06.03 | ₩9,986 | ₩10,574 | ₩9,986 | ₩10,373 | +3.88% | 76.3만 |
|---|
| 2026.06.02 | ₩9,919 | ₩10,106 | ₩9,759 | ₩10,026 | +1.08% | 46.9만 |
|---|
| 2026.06.01 | ₩10,226 | ₩10,373 | ₩9,692 | ₩9,813 | -4.05% | 58.6만 |
|---|
| 2026.05.29 | ₩10,333 | ₩10,734 | ₩10,206 | ₩10,387 | +0.52% | 63.4만 |
|---|
| 2026.05.28 | ₩10,307 | ₩10,333 | ₩10,013 | ₩10,280 | -0.26% | 62.5만 |
|---|
| 2026.05.27 | ₩10,921 | ₩11,074 | ₩10,253 | ₩10,307 | -5.62% | 46.5만 |
|---|
| 2026.05.26 | ₩10,707 | ₩11,181 | ₩10,547 | ₩10,907 | +1.87% | 59.5만 |
|---|
| 2026.05.22 | ₩11,228 | ₩11,535 | ₩10,667 | ₩10,680 | -4.88% | 64.4만 |
|---|
| 2026.05.21 | ₩9,839 | ₩11,074 | ₩9,799 | ₩10,921 | +10.99% | 94.1만 |
|---|
| 2026.05.20 | ₩9,292 | ₩10,080 | ₩9,292 | ₩9,879 | +6.32% | 147.1만 |
|---|
| 2026.05.19 | ₩9,679 | ₩9,834 | ₩9,158 | ₩9,345 | -3.45% | 311.5만 |
|---|
| 2026.05.18 | ₩9,439 | ₩9,799 | ₩8,778 | ₩9,038 | -4.24% | 132.7만 |
|---|
| 2026.05.15 | ₩9,572 | ₩9,759 | ₩8,611 | ₩9,385 | -1.95% | 294.9만 |
|---|
| 2026.05.14 | ₩10,800 | ₩10,800 | ₩9,365 | ₩9,626 | -10.88% | 268.7만 |
|---|
| 2026.05.13 | ₩14,098 | ₩14,098 | ₩10,674 | ₩10,747 | -23.77% | 257.9만 |
|---|
| 2026.05.12 | ₩13,564 | ₩14,218 | ₩13,350 | ₩14,018 | +3.35% | 47.9만 |
|---|
| 2026.05.11 | ₩13,724 | ₩14,285 | ₩13,497 | ₩13,564 | -1.17% | 62.6만 |
|---|
| 2026.05.08 | ₩13,671 | ₩14,005 | ₩13,551 | ₩13,911 | +1.76% | 37만 |
|---|
| 2026.05.07 | ₩13,884 | ₩14,151 | ₩13,444 | ₩13,671 | -1.54% | 29.5만 |
|---|
| 2026.05.06 | ₩13,150 | ₩13,978 | ₩12,830 | ₩13,724 | +4.37% | 47.5만 |
|---|
| 2026.05.05 | ₩13,751 | ₩13,798 | ₩12,743 | ₩12,990 | -5.53% | 68.9만 |
|---|
| 2026.05.04 | ₩13,257 | ₩13,804 | ₩12,977 | ₩13,604 | +2.62% | 36.1만 |
|---|
| 2026.05.01 | ₩12,790 | ₩13,431 | ₩12,643 | ₩13,350 | +4.38% | 44.1만 |
|---|
| 2026.04.30 | ₩12,576 | ₩12,816 | ₩12,282 | ₩12,776 | +1.59% | 49.1만 |
|---|
| 2026.04.29 | ₩12,469 | ₩12,543 | ₩12,115 | ₩12,509 | +0.32% | 35.2만 |
|---|
| 2026.04.28 | ₩12,843 | ₩12,910 | ₩12,162 | ₩12,469 | -2.91% | 55만 |
|---|
| 2026.04.27 | ₩12,710 | ₩13,337 | ₩12,710 | ₩12,963 | +2.00% | 57.6만 |
|---|
| 2026.04.24 | ₩12,523 | ₩12,883 | ₩12,015 | ₩12,816 | +2.35% | 42만 |
|---|
| 2026.04.23 | ₩12,403 | ₩12,696 | ₩12,189 | ₩12,563 | +1.29% | 45.1만 |
|---|
| 2026.04.22 | ₩12,469 | ₩12,696 | ₩12,149 | ₩12,456 | -0.11% | 50.6만 |
|---|
| 2026.04.21 | ₩12,870 | ₩13,023 | ₩11,775 | ₩12,443 | -3.32% | 137.3만 |
|---|
| 2026.04.20 | ₩13,337 | ₩13,551 | ₩12,883 | ₩12,883 | -3.40% | 116.5만 |
|---|
| 2026.04.17 | ₩12,229 | ₩12,896 | ₩12,122 | ₩12,896 | +5.46% | 105.5만 |
|---|
| 2026.04.16 | ₩12,710 | ₩13,123 | ₩12,055 | ₩12,089 | -4.88% | 173.1만 |
|---|
| 2026.04.15 | ₩13,284 | ₩13,818 | ₩12,496 | ₩12,723 | -4.22% | 96.3만 |
|---|
| 2026.04.14 | ₩12,937 | ₩13,738 | ₩12,937 | ₩13,337 | +3.10% | 62.5만 |
|---|
| 2026.04.13 | ₩12,136 | ₩13,210 | ₩12,095 | ₩12,910 | +6.38% | 42만 |
|---|
| 2026.04.10 | ₩12,362 | ₩12,843 | ₩12,015 | ₩12,443 | +0.65% | 51.8만 |
|---|
| 2026.04.09 | ₩12,576 | ₩12,823 | ₩12,082 | ₩12,416 | -1.27% | 48.8만 |
|---|
| 2026.04.08 | ₩12,496 | ₩13,110 | ₩12,309 | ₩12,710 | +1.71% | 100만 |
|---|
| 2026.04.07 | ₩11,708 | ₩12,242 | ₩11,682 | ₩12,042 | +2.85% | 76.5만 |
|---|
| 2026.04.06 | ₩12,309 | ₩12,891 | ₩11,780 | ₩11,935 | -3.04% | 94.9만 |
|---|
| 2026.04.02 | ₩12,042 | ₩12,923 | ₩11,975 | ₩12,483 | +3.66% | 101.1만 |
|---|
| 2026.04.01 | ₩11,535 | ₩13,017 | ₩10,754 | ₩12,549 | +8.80% | 180.1만 |
|---|
| 2026.03.31 | ₩10,747 | ₩11,722 | ₩10,553 | ₩11,481 | +6.83% | 119.1만 |
|---|
| 2026.03.30 | ₩10,400 | ₩10,907 | ₩10,093 | ₩10,640 | +2.31% | 110.3만 |
|---|
| 2026.03.27 | ₩10,347 | ₩10,642 | ₩9,652 | ₩10,400 | +0.52% | 186.2만 |
|---|
| 2026.03.26 | ₩11,214 | ₩14,579 | ₩10,133 | ₩10,360 | -7.62% | 255만 |
|---|
| 2026.03.25 | ₩14,458 | ₩15,206 | ₩14,405 | ₩14,766 | +2.12% | 133.1만 |
|---|
| 2026.03.24 | ₩14,592 | ₩15,139 | ₩13,404 | ₩14,472 | -0.82% | 166.7만 |
|---|
| 2026.03.23 | ₩16,061 | ₩16,568 | ₩14,766 | ₩14,779 | -7.98% | 172.9만 |
|---|
| 2026.03.20 | ₩16,822 | ₩16,932 | ₩15,446 | ₩15,807 | -6.03% | 526만 |
|---|
| 2026.03.19 | ₩16,528 | ₩17,783 | ₩15,580 | ₩16,982 | +2.75% | 112.6만 |
|---|
| 2026.03.18 | ₩17,356 | ₩18,183 | ₩16,715 | ₩16,728 | -3.62% | 112.9만 |
|---|
| 2026.03.17 | ₩17,569 | ₩18,370 | ₩16,608 | ₩17,409 | -0.91% | 95.5만 |
|---|
| 2026.03.16 | ₩16,434 | ₩17,596 | ₩16,368 | ₩17,542 | +6.74% | 73.3만 |
|---|
| 2026.03.13 | ₩16,942 | ₩17,335 | ₩15,820 | ₩16,274 | -3.94% | 113.4만 |
|---|
| 2026.03.12 | ₩17,943 | ₩18,437 | ₩16,942 | ₩16,995 | -5.28% | 60.2만 |
|---|
| 2026.03.11 | ₩19,091 | ₩19,739 | ₩18,023 | ₩18,303 | -4.13% | 51.5만 |
|---|
| 2026.03.10 | ₩19,652 | ₩20,773 | ₩19,104 | ₩19,291 | -1.83% | 46.1만 |
|---|
| 2026.03.09 | ₩19,905 | ₩20,266 | ₩18,892 | ₩19,665 | -1.21% | 50만 |
|---|
| 2026.03.06 | ₩20,853 | ₩20,853 | ₩19,338 | ₩19,759 | -5.25% | 68.1만 |
|---|
| 2026.03.05 | ₩20,653 | ₩21,267 | ₩19,685 | ₩20,039 | -2.97% | 38.3만 |
|---|
| 2026.03.04 | ₩20,546 | ₩21,485 | ₩20,546 | ₩20,720 | +0.84% | 43.3만 |
|---|
| 2026.03.03 | ₩21,120 | ₩21,788 | ₩19,598 | ₩20,653 | -2.21% | 63.5만 |
|---|
| 2026.03.02 | ₩18,771 | ₩21,608 | ₩18,530 | ₩21,187 | +12.87% | 101.5만 |
|---|
| 2026.02.27 | ₩18,958 | ₩19,465 | ₩18,484 | ₩18,877 | -0.42% | 26.9만 |
|---|
| 2026.02.26 | ₩19,572 | ₩19,819 | ₩18,530 | ₩19,265 | -1.57% | 40.3만 |
|---|
| 2026.02.25 | ₩19,265 | ₩20,887 | ₩19,265 | ₩19,625 | +1.87% | 49.8만 |
|---|
| 2026.02.24 | ₩19,999 | ₩20,439 | ₩19,211 | ₩19,211 | -3.94% | 50.2만 |
|---|
| 2026.02.23 | ₩19,345 | ₩21,401 | ₩19,104 | ₩20,159 | +4.21% | 36.2만 |
|---|
| 2026.02.20 | ₩19,879 | ₩20,833 | ₩19,038 | ₩19,425 | -2.28% | 51.7만 |
|---|
| 2026.02.19 | ₩21,548 | ₩21,548 | ₩19,999 | ₩19,999 | -7.19% | 53.8만 |
|---|
| 2026.02.18 | ₩20,520 | ₩21,935 | ₩20,520 | ₩21,347 | +4.03% | 55.7만 |
|---|
| 2026.02.17 | ₩19,425 | ₩20,426 | ₩18,984 | ₩20,319 | +4.60% | 64.8만 |
|---|
| 2026.02.13 | ₩18,637 | ₩19,863 | ₩16,501 | ₩19,171 | +2.87% | 56.4만 |
|---|
| 2026.02.12 | ₩18,223 | ₩19,185 | ₩17,956 | ₩18,651 | +2.34% | 56.1만 |
|---|
| 2026.02.11 | ₩18,303 | ₩18,784 | ₩17,723 | ₩18,410 | +0.58% | 48만 |
|---|
| 2026.02.10 | ₩15,673 | ₩18,891 | ₩15,647 | ₩18,704 | +19.34% | 103.4만 |
|---|
| 2026.02.09 | ₩15,647 | ₩16,261 | ₩15,199 | ₩15,420 | -1.45% | 65.4만 |
|---|
| 2026.02.06 | ₩13,631 | ₩15,113 | ₩13,631 | ₩14,418 | +5.78% | 80.6만 |
|---|
| 2026.02.05 | ₩14,699 | ₩14,979 | ₩13,304 | ₩13,537 | -7.90% | 70.6만 |
|---|
| 2026.02.04 | ₩15,740 | ₩15,967 | ₩14,525 | ₩14,685 | -6.70% | 70.8만 |
|---|
| 2026.02.03 | ₩16,514 | ₩16,721 | ₩15,353 | ₩15,753 | -4.61% | 48.5만 |
|---|
| 2026.02.02 | ₩16,354 | ₩16,902 | ₩15,773 | ₩16,368 | +0.08% | 45.4만 |
|---|
| 2026.01.30 | ₩17,155 | ₩17,636 | ₩16,221 | ₩16,354 | -4.67% | 70.8만 |
|---|
| 2026.01.29 | ₩17,916 | ₩18,488 | ₩16,835 | ₩17,275 | -3.58% | 36.8만 |
|---|
| 2026.01.28 | ₩18,530 | ₩18,731 | ₩16,581 | ₩17,956 | -3.10% | 63.2만 |
|---|
| 2026.01.27 | ₩18,717 | ₩18,717 | ₩18,350 | ₩18,464 | -1.36% | 45.3만 |
|---|
| 2026.01.26 | ₩19,225 | ₩19,772 | ₩18,484 | ₩18,757 | -2.43% | 32.1만 |
|---|
| 2026.01.23 | ₩19,652 | ₩20,718 | ₩18,851 | ₩19,225 | -2.17% | 37만 |
|---|
| 2026.01.22 | ₩20,239 | ₩20,373 | ₩19,452 | ₩19,625 | -3.03% | 31.4만 |
|---|
| 2026.01.21 | ₩19,812 | ₩20,346 | ₩19,638 | ₩20,199 | +1.95% | 28만 |
|---|
| 2026.01.20 | ₩20,760 | ₩21,067 | ₩19,625 | ₩19,732 | -4.95% | 41.9만 |
|---|
| 2026.01.16 | ₩20,586 | ₩21,387 | ₩20,052 | ₩20,760 | +0.84% | 51만 |
|---|
| 2026.01.15 | ₩20,466 | ₩21,200 | ₩18,691 | ₩20,600 | +0.65% | 53.6만 |
|---|
| 2026.01.14 | ₩21,254 | ₩21,467 | ₩20,273 | ₩20,773 | -2.26% | 65.7만 |
|---|
| 2026.01.13 | ₩21,067 | ₩22,696 | ₩20,920 | ₩21,387 | +1.52% | 98.3만 |
|---|
| 2026.01.12 | ₩22,696 | ₩23,003 | ₩20,346 | ₩21,120 | -6.94% | 70.2만 |
|---|
| 2026.01.09 | ₩23,684 | ₩24,051 | ₩21,895 | ₩22,268 | -5.98% | 130.4만 |
|---|
| 2026.01.08 | ₩23,363 | ₩24,418 | ₩22,963 | ₩23,670 | +1.31% | 141.9만 |
|---|
| 2026.01.07 | ₩23,176 | ₩23,590 | ₩22,782 | ₩23,096 | -0.35% | 67.6만 |
|---|
| 2026.01.06 | ₩22,696 | ₩23,363 | ₩22,669 | ₩23,216 | +2.29% | 90.7만 |
|---|
| 2026.01.05 | ₩23,403 | ₩23,617 | ₩22,042 | ₩22,469 | -3.99% | 69.9만 |
|---|
| 2026.01.02 | ₩24,685 | ₩24,725 | ₩23,283 | ₩23,430 | -5.08% | 92.7만 |
|---|
| 2025.12.31 | ₩24,445 | ₩24,805 | ₩24,311 | ₩24,698 | +1.04% | 52.1만 |
|---|
| 2025.12.30 | ₩24,097 | ₩24,952 | ₩23,621 | ₩24,431 | +1.39% | 50.9만 |
|---|
| 2025.12.29 | ₩24,031 | ₩24,498 | ₩23,911 | ₩24,178 | +0.61% | 28.5만 |
|---|
| 2025.12.26 | ₩24,338 | ₩24,631 | ₩23,697 | ₩24,031 | -1.26% | 31.1만 |
|---|
| 2025.12.24 | ₩24,351 | ₩24,418 | ₩23,537 | ₩24,311 | -0.16% | 17.8만 |
|---|
| 2025.12.23 | ₩23,937 | ₩24,631 | ₩23,143 | ₩24,378 | +1.84% | 35.2만 |
|---|
| 2025.12.22 | ₩23,777 | ₩24,031 | ₩22,429 | ₩23,957 | +0.76% | 40.2만 |
|---|
| 2025.12.19 | ₩22,843 | ₩24,057 | ₩22,562 | ₩23,684 | +3.68% | 44만 |
|---|
| 2025.12.18 | ₩22,696 | ₩23,523 | ₩22,168 | ₩22,883 | +0.82% | 53.8만 |
|---|
| 2025.12.17 | ₩23,697 | ₩24,031 | ₩21,107 | ₩22,802 | -3.77% | 112.7만 |
|---|
| 2025.12.16 | ₩24,698 | ₩24,738 | ₩22,896 | ₩23,897 | -3.24% | 116.3만 |
|---|
| 2025.12.15 | ₩25,072 | ₩25,967 | ₩24,391 | ₩24,725 | -1.38% | 71.2만 |
|---|
| 2025.12.12 | ₩24,431 | ₩25,192 | ₩24,418 | ₩24,738 | +1.26% | 79.1만 |
|---|
| 2025.12.11 | ₩24,898 | ₩25,700 | ₩24,071 | ₩24,725 | -0.70% | 706.8만 |
|---|